| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2016 | CNY | 25.5882 | 25.7588 | 25.2706 | 25.5294 | 25.5294 | +0.229 (+0.91%) | 2,567,860 |
| 5 Dec 2016 | CNY | 25.5059 | 25.6706 | 24.7059 | 25.3 | 25.3 | -0.588 (-2.27%) | 3,450,379 |
| 2 Dec 2016 | CNY | 26.5588 | 26.9765 | 25.8824 | 25.8882 | 25.8882 | -0.865 (-3.23%) | 3,944,578 |
| 1 Dec 2016 | CNY | 26.4353 | 26.9235 | 26.3235 | 26.7529 | 26.7529 | +0.459 (+1.74%) | 3,537,346 |
| 30 Nov 2016 | CNY | 27.0059 | 27.0059 | 26.0941 | 26.2941 | 26.2941 | -0.718 (-2.66%) | 4,368,561 |
| 29 Nov 2016 | CNY | 27.7765 | 27.8529 | 26.9412 | 27.0118 | 27.0118 | -1 (-3.57%) | 4,666,794 |
| 28 Nov 2016 | CNY | 27.6647 | 28.2235 | 27.1177 | 28.0118 | 28.0118 | +0.247 (+0.89%) | 5,972,297 |
| 25 Nov 2016 | CNY | 28.9941 | 29.1647 | 26.4824 | 27.7647 | 27.7647 | -1.459 (-4.99%) | 8,582,184 |
| 24 Nov 2016 | CNY | 29.9588 | 29.9941 | 29.0118 | 29.2235 | 29.2235 | -0.665 (-2.22%) | 5,956,160 |
| 23 Nov 2016 | CNY | 30.1765 | 30.4294 | 29.7647 | 29.8882 | 29.8882 | -0.659 (-2.16%) | 8,704,355 |
| 22 Nov 2016 | CNY | 29.4059 | 31.0353 | 29.2647 | 30.5471 | 30.5471 | +1.265 (+4.32%) | 16,164,016 |
| 21 Nov 2016 | CNY | 29.0588 | 29.2882 | 28.6588 | 29.2824 | 29.2824 | +0.271 (+0.93%) | 5,090,308 |
| 18 Nov 2016 | CNY | 28.7706 | 29.5059 | 28.7706 | 29.0118 | 29.0118 | +0.106 (+0.37%) | 4,374,625 |
| 17 Nov 2016 | CNY | 29.6882 | 29.7235 | 28.6412 | 28.9059 | 28.9059 | -0.941 (-3.15%) | 6,307,460 |
| 16 Nov 2016 | CNY | 29.8235 | 30.1941 | 29.6529 | 29.8471 | 29.8471 | -0.341 (-1.13%) | 5,904,042 |
| 15 Nov 2016 | CNY | 29.8 | 30.1882 | 29.4235 | 30.1882 | 30.1882 | -0.165 (-0.54%) | 8,182,955 |
| 14 Nov 2016 | CNY | 30.1177 | 30.8824 | 30.0941 | 30.3529 | 30.3529 | +1.194 (+4.10%) | 18,201,225 |
| 11 Nov 2016 | CNY | 29.5294 | 29.7294 | 29 | 29.1588 | 29.1588 | -0.571 (-1.92%) | 6,254,611 |
| 10 Nov 2016 | CNY | 29.4706 | 29.9412 | 29.2235 | 29.7294 | 29.7294 | +0.547 (+1.87%) | 8,019,901 |
| 9 Nov 2016 | CNY | 29.7647 | 29.9882 | 28.5 | 29.1824 | 29.1824 | -0.923 (-3.07%) | 10,237,095 |
| 8 Nov 2016 | CNY | 28.9706 | 30.6353 | 28.7059 | 30.1059 | 30.1059 | +1.276 (+4.43%) | 15,105,713 |
| 7 Nov 2016 | CNY | 28.5588 | 29.3412 | 28.5294 | 28.8294 | 28.8294 | +0.377 (+1.32%) | 6,559,429 |
| 4 Nov 2016 | CNY | 29.1529 | 29.1529 | 28.2471 | 28.4529 | 28.4529 | -0.7 (-2.40%) | 6,710,552 |
| 3 Nov 2016 | CNY | 28.0882 | 29.5882 | 28 | 29.1529 | 29.1529 | +1.088 (+3.88%) | 12,350,426 |
| 2 Nov 2016 | CNY | 28.4824 | 29.0235 | 27.8294 | 28.0647 | 28.0647 | -0.624 (-2.17%) | 7,079,991 |
| 1 Nov 2016 | CNY | 28.2353 | 29.0294 | 28.1588 | 28.6882 | 28.6882 | +0.376 (+1.33%) | 6,982,160 |
| 31 Oct 2016 | CNY | 28.1235 | 28.4706 | 27.4118 | 28.3118 | 28.3118 | -0.176 (-0.62%) | 6,908,063 |
| 28 Oct 2016 | CNY | 30.2647 | 30.6941 | 27.8882 | 28.4882 | 28.4882 | -2.218 (-7.22%) | 14,001,721 |
| 27 Oct 2016 | CNY | 30.5941 | 31.7412 | 30.3 | 30.7059 | 30.7059 | +0.088 (+0.29%) | 10,667,141 |
| 26 Oct 2016 | CNY | 31.6177 | 32.1765 | 30.6177 | 30.6177 | 30.6177 | -1.676 (-5.19%) | 14,025,345 |
